Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 83.93 | 84.43 | 82.88 | 83.25 | 2,085,542 | +0.04(+0.05%) |
Sep 28, 2023 | 84.73 | 84.91 | 82.59 | 83.21 | 2,029,901 | -1.11(-1.32%) |
Sep 27, 2023 | 85.16 | 85.77 | 84.22 | 84.32 | 1,836,860 | -1.17(-1.37%) |
Sep 26, 2023 | 87.64 | 87.76 | 85.29 | 85.48 | 2,064,390 | -2.34(-2.66%) |
Sep 25, 2023 | 87.65 | 88.00 | 87.39 | 87.82 | 1,591,957 | -0.58(-0.66%) |
Sep 22, 2023 | 87.99 | 89.07 | 87.65 | 88.40 | 1,533,806 | -0.03(-0.03%) |
Sep 21, 2023 | 88.92 | 89.66 | 88.23 | 88.43 | 1,863,902 | -0.62(-0.70%) |
Sep 20, 2023 | 89.21 | 89.86 | 88.51 | 89.06 | 1,219,135 | +0.32(+0.36%) |
Sep 19, 2023 | 89.21 | 89.59 | 88.70 | 88.74 | 1,163,263 | -0.39(-0.44%) |
Sep 18, 2023 | 88.93 | 89.24 | 88.29 | 89.12 | 1,560,766 | +0.08(+0.09%) |
Sep 15, 2023 | 89.69 | 90.59 | 88.96 | 89.05 | 3,829,925 | -0.87(-0.96%) |
Sep 14, 2023 | 89.35 | 89.95 | 89.06 | 89.91 | 2,074,530 | +0.90(+1.01%) |
Sep 13, 2023 | 88.08 | 89.18 | 87.85 | 89.02 | 1,772,530 | +1.23(+1.40%) |
Sep 12, 2023 | 87.48 | 87.92 | 86.42 | 87.79 | 1,865,284 | +0.46(+0.52%) |
Sep 11, 2023 | 86.27 | 87.67 | 86.27 | 87.33 | 1,672,271 | +0.47(+0.54%) |
Sep 08, 2023 | 86.37 | 87.13 | 85.88 | 86.87 | 1,431,014 | +0.72(+0.84%) |
Sep 07, 2023 | 85.21 | 86.84 | 85.21 | 86.15 | 1,680,946 | +1.66(+1.97%) |
Sep 06, 2023 | 84.51 | 84.62 | 83.91 | 84.48 | 1,403,390 | +0.28(+0.34%) |
Sep 05, 2023 | 85.77 | 85.99 | 84.02 | 84.20 | 1,995,862 | -1.79(-2.08%) |
Sep 01, 2023 | 87.06 | 87.06 | 84.95 | 85.99 | 1,615,842 | -0.59(-0.69%) |
Aug 31, 2023 | 87.62 | 87.83 | 86.56 | 86.58 | 1,892,916 | -0.85(-0.97%) |
Aug 30, 2023 | 87.62 | 88.29 | 87.08 | 87.43 | 1,047,965 | -0.24(-0.28%) |
Aug 29, 2023 | 87.51 | 87.77 | 86.69 | 87.67 | 1,524,978 | +0.36(+0.41%) |
Aug 28, 2023 | 87.42 | 88.19 | 86.74 | 87.31 | 1,714,703 | -0.17(-0.19%) |
Aug 25, 2023 | 87.31 | 88.07 | 86.98 | 87.48 | 1,942,654 | +0.41(+0.47%) |
Aug 24, 2023 | 87.49 | 88.77 | 87.06 | 87.07 | 1,992,916 | -0.56(-0.64%) |
Aug 23, 2023 | 87.33 | 87.67 | 86.61 | 87.64 | 2,753,414 | +0.64(+0.74%) |
Aug 22, 2023 | 86.25 | 87.14 | 85.93 | 86.99 | 1,601,730 | +0.65(+0.76%) |
Aug 21, 2023 | 86.67 | 87.12 | 85.65 | 86.34 | 1,303,686 | -0.59(-0.68%) |
Aug 18, 2023 | 85.98 | 87.16 | 85.82 | 86.93 | 1,480,147 | +1.04(+1.21%) |
Aug 17, 2023 | 86.41 | 87.18 | 85.86 | 85.89 | 1,353,195 | -0.56(-0.65%) |
Aug 16, 2023 | 85.67 | 86.79 | 85.50 | 86.46 | 1,390,565 | +1.12(+1.31%) |
Aug 15, 2023 | 85.98 | 86.42 | 85.03 | 85.34 | 2,522,331 | -1.04(-1.21%) |
Aug 14, 2023 | 87.34 | 87.53 | 86.00 | 86.38 | 2,082,912 | -1.22(-1.40%) |
Aug 11, 2023 | 87.51 | 87.75 | 87.01 | 87.60 | 1,198,682 | +0.41(+0.46%) |
Aug 10, 2023 | 88.06 | 88.67 | 86.95 | 87.20 | 1,517,159 | -0.53(-0.60%) |
Aug 09, 2023 | 87.40 | 88.58 | 87.38 | 87.73 | 1,380,770 | -0.22(-0.25%) |
Aug 08, 2023 | 87.73 | 88.00 | 86.98 | 87.95 | 1,516,196 | +0.55(+0.63%) |
Aug 07, 2023 | 86.74 | 88.13 | 86.67 | 87.40 | 2,148,704 | +1.26(+1.47%) |
Aug 04, 2023 | 87.37 | 88.91 | 85.55 | 86.14 | 2,922,807 | -0.98(-1.13%) |
Aug 03, 2023 | 89.68 | 89.69 | 87.09 | 87.12 | 2,311,981 | -2.89(-3.21%) |
Aug 02, 2023 | 90.10 | 90.86 | 89.89 | 90.02 | 1,456,644 | -0.01(-0.01%) |
Aug 01, 2023 | 91.52 | 91.95 | 89.97 | 90.03 | 1,791,875 | -1.47(-1.60%) |
Jul 31, 2023 | 92.52 | 92.61 | 91.02 | 91.49 | 4,519,362 | -0.75(-0.82%) |
Jul 28, 2023 | 92.90 | 93.16 | 91.57 | 92.24 | 1,458,073 | -0.11(-0.11%) |
Jul 27, 2023 | 93.51 | 94.01 | 92.15 | 92.35 | 1,536,568 | -1.69(-1.79%) |
Jul 26, 2023 | 94.12 | 95.34 | 93.80 | 94.04 | 1,109,394 | -0.20(-0.21%) |
Jul 25, 2023 | 93.65 | 94.64 | 93.20 | 94.24 | 2,052,962 | +0.56(+0.60%) |
Jul 24, 2023 | 93.85 | 94.33 | 93.48 | 93.68 | 1,165,686 | +0.00(+0.00%) |
Jul 21, 2023 | 93.65 | 94.37 | 93.13 | 93.68 | 2,199,789 | +1.20(+1.29%) |
Jul 20, 2023 | 90.47 | 92.64 | 89.91 | 92.49 | 2,172,999 | +2.31(+2.57%) |
Jul 19, 2023 | 89.20 | 90.44 | 89.13 | 90.17 | 2,104,761 | +1.30(+1.47%) |
Jul 18, 2023 | 89.26 | 90.03 | 87.98 | 88.87 | 2,087,030 | -0.27(-0.30%) |
Jul 17, 2023 | 89.61 | 89.75 | 88.66 | 89.14 | 1,568,483 | -0.64(-0.71%) |
Jul 14, 2023 | 90.20 | 90.30 | 89.43 | 89.78 | 1,163,158 | -0.67(-0.74%) |
Jul 13, 2023 | 89.42 | 90.47 | 89.00 | 90.44 | 1,775,757 | +0.66(+0.73%) |
Jul 12, 2023 | 89.51 | 90.11 | 88.99 | 89.78 | 1,341,863 | +0.53(+0.59%) |
Jul 11, 2023 | 88.12 | 89.25 | 87.77 | 89.25 | 1,122,574 | +1.11(+1.26%) |
Jul 10, 2023 | 88.55 | 88.69 | 87.73 | 88.14 | 1,618,089 | -0.62(-0.70%) |
Jul 07, 2023 | 88.23 | 89.37 | 87.87 | 88.76 | 1,725,577 | -0.14(-0.15%) |
Jul 06, 2023 | 89.03 | 89.38 | 88.35 | 88.90 | 1,841,633 | -0.66(-0.73%) |
Jul 05, 2023 | 87.53 | 90.13 | 87.46 | 89.55 | 2,420,676 | +1.74(+1.98%) |